Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American River Bkshs
(NQ:
AMRB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 26, 2014
8.791
8.674
8.674
8.674
647
-0.06(-0.70%)
Nov 25, 2014
8.689
8.800
8.689
8.735
695
-0.07(-0.84%)
Nov 24, 2014
8.810
8.810
8.810
8.810
502
-0.13(-1.45%)
Nov 21, 2014
8.893
8.949
8.772
8.939
7,064
+0.10(+1.15%)
Nov 20, 2014
8.837
8.837
8.837
8.837
1,136
+0.03(+0.32%)
Nov 18, 2014
8.708
8.810
8.810
8.810
53
+0.11(+1.28%)
Nov 17, 2014
9.143
9.143
8.698
8.698
9,274
-0.39(-4.29%)
Nov 14, 2014
8.819
9.143
8.819
9.088
3,964
+0.09(+1.03%)
Nov 13, 2014
8.810
9.069
8.810
8.995
7,424
+0.15(+1.68%)
Nov 12, 2014
8.754
8.865
8.735
8.847
11,616
-0.19(-2.15%)
Nov 11, 2014
9.153
9.153
8.993
9.041
5,662
-0.21(-2.30%)
Nov 10, 2014
9.097
9.255
8.902
9.255
5,483
-0.01(-0.10%)
Nov 07, 2014
8.912
9.264
8.912
9.264
4,033
+0.35(+3.95%)
Nov 06, 2014
8.939
8.939
8.717
8.912
5,675
+0.21(+2.45%)
Nov 04, 2014
8.949
8.698
8.698
8.698
34
-0.30(-3.29%)
Nov 03, 2014
8.791
8.994
8.726
8.994
12,601
+0.30(+3.40%)
Oct 31, 2014
8.568
8.742
8.568
8.698
6,311
+0.04(+0.43%)
Oct 30, 2014
8.531
8.661
8.513
8.661
10,582
+0.07(+0.86%)
Oct 29, 2014
8.550
8.717
8.531
8.587
15,416
-0.08(-0.96%)
Oct 28, 2014
8.556
8.717
8.495
8.670
5,895
+0.00(+0.01%)
Oct 27, 2014
8.669
8.669
8.669
8.669
407
+0.01(+0.10%)
Oct 24, 2014
8.624
8.661
8.615
8.661
1,476
+0.06(+0.76%)
Oct 23, 2014
8.615
8.615
8.559
8.596
1,314
-0.02(-0.27%)
Oct 22, 2014
8.596
8.619
8.578
8.619
1,025
+0.00(+0.05%)
Oct 21, 2014
8.596
8.698
8.504
8.615
1,738
-0.05(-0.54%)
Oct 20, 2014
8.587
8.708
8.587
8.661
2,158
+0.00(+0.00%)
Oct 17, 2014
8.670
8.670
8.661
8.661
944
+0.08(+0.97%)
Oct 16, 2014
8.633
8.633
8.504
8.578
9,684
-0.05(-0.54%)
Oct 15, 2014
8.606
8.606
8.392
8.624
4,452
-0.06(-0.75%)
Oct 14, 2014
8.578
8.698
8.504
8.689
3,251
+0.20(+2.34%)
Oct 13, 2014
8.596
8.643
8.485
8.490
21,839
-0.23(-2.60%)
Oct 10, 2014
8.448
8.717
8.448
8.717
7,133
+0.02(+0.21%)
Oct 09, 2014
8.670
8.708
8.578
8.698
97,662
+0.06(+0.75%)
Oct 08, 2014
8.624
8.745
8.578
8.633
6,263
+0.02(+0.22%)
Oct 07, 2014
8.624
8.624
8.519
8.615
1,418
+0.04(+0.43%)
Oct 06, 2014
8.578
8.578
8.578
8.578
1,646
-0.08(-0.96%)
Oct 03, 2014
8.504
8.661
8.466
8.661
6,236
+0.21(+2.52%)
Oct 02, 2014
8.453
8.522
8.443
8.448
6,488
-0.04(-0.44%)
Oct 01, 2014
8.392
8.485
8.392
8.485
14,029
+0.00(+0.00%)
Sep 30, 2014
8.392
8.485
8.392
8.485
510
+0.03(+0.33%)
Sep 29, 2014
8.364
8.457
8.355
8.457
41,241
-0.08(-0.94%)
Sep 26, 2014
8.448
8.538
8.448
8.538
4,783
+0.02(+0.18%)
Sep 25, 2014
8.476
8.522
8.457
8.522
1,842
-0.03(-0.33%)
Sep 24, 2014
8.550
8.578
8.420
8.550
10,202
+0.01(+0.11%)
Sep 23, 2014
8.531
8.717
8.439
8.541
18,264
-0.07(-0.86%)
Sep 22, 2014
8.745
8.745
8.541
8.615
9,857
-0.13(-1.48%)
Sep 19, 2014
8.578
8.624
8.578
8.745
4,365
+0.17(+1.95%)
Sep 18, 2014
8.578
8.578
8.578
8.578
2,593
+0.00(+0.00%)
Sep 17, 2014
8.494
8.717
8.494
8.578
5,860
+0.00(+0.00%)
Sep 16, 2014
8.633
8.708
8.578
8.578
3,532
-0.01(-0.11%)
Sep 15, 2014
8.587
8.735
8.578
8.587
10,816
+0.00(+0.00%)
Sep 12, 2014
8.652
8.708
8.587
8.587
710
-0.01(-0.11%)
Sep 11, 2014
8.745
8.754
8.522
8.596
11,746
+0.02(+0.22%)
Sep 10, 2014
8.578
8.578
8.578
8.578
927
+0.00(+0.00%)
Sep 09, 2014
8.647
8.717
8.578
8.578
7,252
-0.04(-0.43%)
Sep 08, 2014
8.587
8.717
8.587
8.615
1,515
-0.10(-1.17%)
Sep 05, 2014
8.670
8.754
8.698
8.717
6,646
+0.02(+0.21%)
Sep 04, 2014
8.578
8.624
8.494
8.698
19,211
+0.12(+1.41%)
Sep 03, 2014
8.578
8.600
8.578
8.578
2,633
-0.01(-0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.